La bourse ferme dans 8 h 18 min
CAC 40
7 708,02 0,00 (0,00 %) Euro Stoxx 50
4 935,50 -98,93 (-1,97 %) Dow Jones
38 647,10 -65,11 (-0,17 %) EUR/USD
1,0728 -0,0014 (-0,13 %) Gold future
2 328,00 +10,00 (+0,43 %) Bitcoin EUR
62 411,86 -475,04 (-0,76 %)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00068000 | 2024-05-20 9:51AM EDT | 68.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240719C00069000 | 2024-05-24 11:33AM EDT | 69.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240719C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240719C00071000 | 2024-05-31 10:11AM EDT | 71.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 72.00 | 6.27 | 2.56 | 7.25 | 0.00 | - | 2 | 720 | 47.64% |
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 73.00 | 4.15 | 2.80 | 7.30 | 0.00 | - | 3 | 4 | 55.20% |
| XLP240719C00074000 | 2024-06-12 12:05PM EDT | 74.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240719C00075000 | 2024-06-13 2:54PM EDT | 75.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP240719C00076000 | 2024-06-13 12:35PM EDT | 76.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| XLP240719C00077000 | 2024-06-13 3:56PM EDT | 77.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.39% |
| XLP240719C00078000 | 2024-06-13 3:56PM EDT | 78.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| XLP240719C00079000 | 2024-06-13 2:48PM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| XLP240719C00080000 | 2024-06-13 3:35PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLP240719C00081000 | 2024-06-13 11:03AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLP240719C00082000 | 2024-06-13 11:27AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLP240719C00083000 | 2024-06-13 1:55PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240719C00084000 | 2024-05-30 12:58PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XLP240719C00085000 | 2024-06-04 11:59AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XLP240719C00086000 | 2024-03-04 10:30AM EDT | 86.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 53.39% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 56.10% |
| XLP240719C00088000 | 2024-06-04 11:58AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240719C00089000 | 2024-05-31 12:42PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240719C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLP240719C00091000 | 2024-06-03 11:16AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 0.16 | 0.01 | 4.85 | 0.00 | - | - | 1 | 118.80% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 97.12% |
| XLP240719P00063000 | 2024-05-07 11:03AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.03% |
| XLP240719P00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLP240719P00066000 | 2024-04-25 9:45AM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.90% |
| XLP240719P00067000 | 2024-04-04 1:47PM EDT | 67.00 | 0.22 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 53.93% |
| XLP240719P00068000 | 2024-05-15 2:22PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240719P00069000 | 2024-06-07 11:08AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLP240719P00070000 | 2024-06-13 2:53PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLP240719P00071000 | 2024-06-13 1:55PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLP240719P00072000 | 2024-06-13 11:27AM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240719P00073000 | 2024-06-13 11:20AM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLP240719P00074000 | 2024-06-13 2:42PM EDT | 74.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLP240719P00075000 | 2024-06-13 2:14PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| XLP240719P00076000 | 2024-06-13 3:52PM EDT | 76.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| XLP240719P00077000 | 2024-06-13 2:12PM EDT | 77.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLP240719P00078000 | 2024-06-13 10:50AM EDT | 78.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240719P00079000 | 2024-06-13 2:53PM EDT | 79.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240719P00080000 | 2024-06-06 10:17AM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240719P00083000 | 2024-05-31 11:44AM EDT | 83.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
